Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.51 | 21.61 | 21.51 | 21.52 | 11,512 | +0.04(+0.20%) |
Nov 29, 2016 | 21.37 | 21.50 | 21.35 | 21.48 | 35,368 | +0.18(+0.84%) |
Nov 28, 2016 | 21.45 | 21.45 | 21.30 | 21.30 | 27,967 | -0.28(-1.31%) |
Nov 25, 2016 | 21.52 | 21.58 | 21.52 | 21.58 | 1,517 | +0.09(+0.43%) |
Nov 23, 2016 | 21.49 | 21.49 | 21.49 | 0 | -0.11(-0.51%) | |
Nov 22, 2016 | 21.54 | 21.60 | 21.52 | 21.60 | 5,142 | +0.13(+0.60%) |
Nov 21, 2016 | 21.36 | 21.47 | 21.36 | 21.47 | 5,817 | +0.10(+0.47%) |
Nov 18, 2016 | 21.41 | 21.41 | 21.34 | 21.37 | 2,710 | -0.11(-0.51%) |
Nov 17, 2016 | 21.36 | 21.48 | 21.36 | 21.48 | 3,457 | +0.13(+0.60%) |
Nov 16, 2016 | 21.27 | 21.40 | 21.27 | 21.35 | 10,562 | -0.16(-0.76%) |
Nov 15, 2016 | 21.42 | 21.51 | 21.40 | 21.51 | 12,531 | +0.10(+0.48%) |
Nov 14, 2016 | 21.38 | 21.41 | 21.31 | 21.41 | 31,865 | +0.05(+0.23%) |
Nov 11, 2016 | 21.32 | 21.36 | 21.29 | 21.36 | 6,581 | -0.12(-0.55%) |
Nov 10, 2016 | 21.58 | 21.58 | 21.34 | 21.48 | 68,809 | -0.10(-0.47%) |
Nov 09, 2016 | 21.25 | 21.64 | 21.25 | 21.58 | 105,390 | +0.13(+0.59%) |
Nov 08, 2016 | 21.30 | 21.47 | 21.30 | 21.45 | 5,288 | +0.15(+0.72%) |
Nov 07, 2016 | 21.22 | 21.31 | 21.22 | 21.30 | 78,864 | +0.48(+2.30%) |
Nov 04, 2016 | 20.85 | 20.97 | 20.82 | 20.82 | 67,945 | -0.21(-1.02%) |
Nov 03, 2016 | 21.17 | 21.18 | 21.02 | 21.03 | 22,307 | -0.10(-0.49%) |
Nov 02, 2016 | 21.23 | 21.23 | 21.07 | 21.13 | 7,572 | -0.24(-1.12%) |
Nov 01, 2016 | 21.60 | 21.60 | 21.33 | 21.37 | 14,502 | -0.30(-1.38%) |
Oct 31, 2016 | 21.70 | 21.70 | 21.61 | 21.67 | 10,937 | +0.00(+0.00%) |
Oct 28, 2016 | 21.75 | 21.79 | 21.63 | 21.67 | 27,552 | -0.08(-0.35%) |
Oct 27, 2016 | 21.80 | 21.81 | 21.75 | 21.75 | 6,572 | +0.03(+0.16%) |
Oct 26, 2016 | 21.66 | 21.77 | 21.66 | 21.72 | 11,418 | -0.14(-0.63%) |
Oct 25, 2016 | 21.85 | 21.86 | 21.82 | 21.85 | 29,585 | -0.05(-0.23%) |
Oct 24, 2016 | 21.95 | 21.95 | 21.87 | 21.90 | 3,892 | +0.09(+0.40%) |
Oct 21, 2016 | 21.74 | 21.82 | 21.74 | 21.82 | 6,375 | +0.01(+0.06%) |
Oct 20, 2016 | 21.81 | 21.81 | 21.78 | 21.80 | 18,961 | +0.08(+0.38%) |
Oct 19, 2016 | 21.70 | 21.72 | 21.70 | 21.72 | 1,906 | +0.07(+0.34%) |
Oct 18, 2016 | 21.64 | 21.66 | 21.59 | 21.65 | 3,202 | +0.28(+1.32%) |
Oct 17, 2016 | 21.36 | 21.38 | 21.36 | 21.36 | 3,360 | -0.09(-0.40%) |
Oct 14, 2016 | 21.53 | 21.53 | 21.42 | 21.45 | 4,391 | +0.21(+0.97%) |
Oct 13, 2016 | 21.11 | 21.25 | 21.11 | 21.25 | 4,573 | -0.14(-0.64%) |
Oct 12, 2016 | 21.37 | 21.41 | 21.35 | 21.38 | 14,256 | -0.03(-0.12%) |
Oct 11, 2016 | 21.44 | 21.44 | 21.36 | 21.41 | 8,497 | -0.12(-0.55%) |
Oct 10, 2016 | 21.52 | 21.52 | 21.50 | 21.52 | 2,168 | +0.22(+1.03%) |
Oct 07, 2016 | 21.35 | 21.35 | 21.30 | 21.30 | 12,059 | -0.27(-1.23%) |
Oct 06, 2016 | 21.48 | 21.58 | 21.45 | 21.57 | 59,870 | +0.04(+0.21%) |
Oct 05, 2016 | 21.52 | 21.54 | 21.51 | 21.53 | 15,759 | +0.18(+0.86%) |
Oct 04, 2016 | 21.51 | 21.60 | 21.34 | 21.34 | 3,096 | -0.02(-0.08%) |
Oct 03, 2016 | 21.28 | 21.37 | 21.28 | 21.36 | 3,550 | -0.05(-0.23%) |
Sep 30, 2016 | 21.24 | 21.43 | 21.20 | 21.41 | 54,950 | +0.26(+1.24%) |
Sep 29, 2016 | 21.32 | 21.32 | 21.04 | 21.15 | 8,377 | -0.31(-1.46%) |
Sep 28, 2016 | 21.33 | 21.46 | 21.33 | 21.46 | 2,448 | +0.25(+1.19%) |
Sep 27, 2016 | 21.08 | 21.24 | 21.08 | 21.21 | 2,768 | +0.03(+0.14%) |
Sep 26, 2016 | 21.21 | 21.22 | 21.16 | 21.18 | 17,403 | -0.32(-1.51%) |
Sep 23, 2016 | 21.52 | 21.55 | 21.50 | 21.50 | 2,536 | -0.12(-0.55%) |
Sep 22, 2016 | 21.61 | 21.66 | 21.60 | 21.62 | 103,184 | +0.25(+1.16%) |
Sep 21, 2016 | 21.24 | 21.37 | 21.16 | 21.37 | 60,918 | +0.25(+1.17%) |
Sep 20, 2016 | 21.16 | 21.16 | 21.10 | 21.13 | 1,736 | +0.09(+0.41%) |
Sep 19, 2016 | 21.13 | 21.13 | 21.04 | 21.04 | 6,926 | +0.15(+0.73%) |
Sep 16, 2016 | 20.91 | 20.95 | 20.85 | 20.89 | 8,196 | -0.27(-1.29%) |
Sep 15, 2016 | 20.96 | 21.16 | 20.96 | 21.16 | 10,133 | +0.21(+0.98%) |
Sep 14, 2016 | 21.01 | 21.06 | 20.95 | 20.95 | 241,245 | -0.18(-0.83%) |
Sep 13, 2016 | 21.25 | 21.25 | 21.02 | 21.13 | 15,141 | -0.34(-1.57%) |
Sep 12, 2016 | 21.09 | 21.47 | 21.09 | 21.47 | 24,010 | +0.15(+0.72%) |
Sep 09, 2016 | 21.60 | 21.60 | 21.31 | 21.31 | 50,197 | -0.43(-1.97%) |
Sep 08, 2016 | 21.62 | 21.75 | 21.60 | 21.74 | 17,594 | -0.03(-0.15%) |
Sep 07, 2016 | 21.77 | 21.80 | 21.74 | 21.78 | 14,582 | +0.10(+0.47%) |
Sep 06, 2016 | 21.79 | 21.79 | 21.66 | 21.67 | 8,389 | -0.03(-0.16%) |
Sep 02, 2016 | 21.58 | 21.71 | 21.71 | 21.71 | 30,048 | +0.32(+1.52%) |